589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184600,3131451700,28000,28000,28000,28000,3716
|
|
20240628,184500,3131451700,28000,28000,28000,28000,0
|
|
20240628,184400,3131451700,28000,28000,28000,28000,0
|
|
20240628,184300,3131451700,28000,28000,28000,28000,0
|
|
20240628,184200,3131451700,28000,28000,28000,28000,0
|
|
20240628,184100,3131451700,28000,28000,28000,28000,0
|
|
20240628,184000,3131451700,28000,28000,28000,28000,0
|
|
20240628,183900,3131451700,28000,28000,28000,28000,0
|
|
20240628,183800,3131451700,28000,28000,28000,28000,0
|
|
20240628,183700,3131451700,28000,28000,28000,28000,0
|
|
20240628,183600,3131451700,28000,28000,28000,28000,0
|
|
20240628,183500,3131451700,28000,28000,28000,28000,0
|
|
20240628,183400,3131451700,28000,28000,28000,28000,0
|
|
20240628,183300,3131451700,28000,28000,28000,28000,0
|
|
20240628,183200,3131451700,28000,28000,28000,28000,0
|
|
20240628,183100,3131451700,28000,28000,28000,28000,0
|
|
20240628,183000,3131451700,28000,28000,28000,28000,0
|
|
20240628,182900,3131451700,28000,28000,28000,28000,0
|
|
20240628,182800,3131451700,28000,28000,28000,28000,0
|
|
20240628,182700,3131451700,28000,28000,28000,28000,0
|
|
20240628,182600,3131451700,28000,28000,28000,28000,0
|
|
20240628,182500,3131451700,28000,28000,28000,28000,0
|
|
20240628,182400,3131451700,28000,28000,28000,28000,0
|
|
20240628,182300,3131451700,28000,28000,28000,28000,0
|
|
20240628,182200,3131451700,28000,28000,28000,28000,0
|
|
20240628,182100,3131451700,28000,28000,28000,28000,0
|
|
20240628,182000,3131451700,28000,28000,28000,28000,0
|
|
20240628,181900,3131451700,28000,28000,28000,28000,0
|
|
20240628,181800,3131451700,28000,28000,28000,28000,0
|
|
20240628,181700,3131451700,28000,28000,28000,28000,0
|
|
20240628,181600,3131451700,28000,28000,28000,28000,3716
|
|
20240628,181500,3131451700,28000,28000,28000,28000,0
|
|
20240628,181400,3131451700,28000,28000,28000,28000,0
|
|
20240628,181300,3131451700,28000,28000,28000,28000,0
|
|
20240628,181200,3131451700,28000,28000,28000,28000,0
|
|
20240628,181100,3131451700,28000,28000,28000,28000,0
|
|
20240628,181000,3131451700,28000,28000,28000,28000,0
|
|
20240628,180900,3131451700,28000,28000,28000,28000,0
|
|
20240628,180800,3131451700,28000,28000,28000,28000,0
|
|
20240628,180700,3131451700,28000,28000,28000,28000,0
|
|
20240628,180600,3131451700,28000,28000,28000,28000,0
|
|
20240628,180500,3131451700,28000,28000,28000,28000,0
|
|
20240628,180400,3131451700,28000,28000,28000,28000,0
|
|
20240628,180300,3131451700,28000,28000,28000,28000,0
|
|
20240628,180200,3131451700,28000,28000,28000,28000,0
|
|
20240628,180100,3131451700,28000,28000,28000,28000,0
|
|
20240628,180000,3131451700,28000,28000,28000,28000,0
|
|
20240628,175900,3131451700,28000,28000,28000,28000,0
|
|
20240628,175800,3131451700,28000,28000,28000,28000,0
|
|
20240628,175700,3131451700,28000,28000,28000,28000,0
|
|
20240628,175600,3131451700,28000,28000,28000,28000,0
|
|
20240628,175500,3131451700,28000,28000,28000,28000,0
|
|
20240628,175400,3131451700,28000,28000,28000,28000,0
|
|
20240628,175300,3131451700,28000,28000,28000,28000,0
|
|
20240628,175200,3131451700,28000,28000,28000,28000,0
|
|
20240628,175100,3131451700,28000,28000,28000,28000,0
|
|
20240628,175000,3131451700,28000,28000,28000,28000,0
|
|
20240628,174900,3131451700,28000,28000,28000,28000,0
|
|
20240628,174800,3131451700,28000,28000,28000,28000,0
|
|
20240628,174700,3131451700,28000,28000,28000,28000,0
|
|
20240628,174600,3131451700,28000,28000,28000,28000,3716
|
|
20240628,174500,3131451700,28000,28000,28000,28000,0
|
|
20240628,174400,3131451700,28000,28000,28000,28000,0
|
|
20240628,174300,3131451700,28000,28000,28000,28000,0
|
|
20240628,174200,3131451700,28000,28000,28000,28000,0
|
|
20240628,174100,3131451700,28000,28000,28000,28000,0
|
|
20240628,174000,3131451700,28000,28000,28000,28000,0
|
|
20240628,173900,3131451700,28000,28000,28000,28000,0
|
|
20240628,173800,3131451700,28000,28000,28000,28000,0
|
|
20240628,173700,3131451700,28000,28000,28000,28000,0
|
|
20240628,173600,3131451700,28000,28000,28000,28000,0
|
|
20240628,173500,3131451700,28000,28000,28000,28000,0
|
|
20240628,173400,3131451700,28000,28000,28000,28000,0
|
|
20240628,173300,3131451700,28000,28000,28000,28000,0
|
|
20240628,173200,3131451700,28000,28000,28000,28000,0
|
|
20240628,173100,3131451700,28000,28000,28000,28000,0
|
|
20240628,173000,3131451700,28000,28000,28000,28000,0
|
|
20240628,172900,3131451700,28000,28000,28000,28000,0
|
|
20240628,172800,3131451700,28000,28000,28000,28000,0
|
|
20240628,172700,3131451700,28000,28000,28000,28000,0
|
|
20240628,172600,3131451700,28000,28000,28000,28000,0
|
|
20240628,172500,3131451700,28000,28000,28000,28000,0
|
|
20240628,172400,3131451700,28000,28000,28000,28000,0
|
|
20240628,172300,3131451700,28000,28000,28000,28000,0
|
|
20240628,172200,3131451700,28000,28000,28000,28000,0
|
|
20240628,172100,3131451700,28000,28000,28000,28000,0
|
|
20240628,172000,3131451700,28000,28000,28000,28000,0
|
|
20240628,171900,3131451700,28000,28000,28000,28000,0
|
|
20240628,171800,3131451700,28000,28000,28000,28000,0
|
|
20240628,171700,3131451700,28000,28000,28000,28000,0
|
|
20240628,171600,3131451700,28000,28000,28000,28000,3716
|
|
20240628,171500,3131451700,28000,28000,28000,28000,0
|
|
20240628,171400,3131451700,28000,28000,28000,28000,0
|
|
20240628,171300,3131451700,28000,28000,28000,28000,0
|
|
20240628,171200,3131451700,28000,28000,28000,28000,0
|
|
20240628,171100,3131451700,28000,28000,28000,28000,0
|
|
20240628,171000,3131451700,28000,28000,28000,28000,0
|
|
20240628,170900,3131451700,28000,28000,28000,28000,0
|
|
20240628,170800,3131451700,28000,28000,28000,28000,0
|
|
20240628,170700,3131451700,28000,28000,28000,28000,0
|
|
20240628,170600,3131451700,28000,28000,28000,28000,0
|
|
20240628,170500,3131451700,28000,28000,28000,28000,0
|
|
20240628,170400,3131451700,28000,28000,28000,28000,0
|
|
20240628,170300,3131451700,28000,28000,28000,28000,0
|
|
20240628,170200,3131451700,28000,28000,28000,28000,0
|
|
20240628,170100,3131451700,28000,28000,28000,28000,0
|
|
20240628,170000,3131451700,28000,28000,28000,28000,0
|
|
20240628,165900,3131451700,28000,28000,28000,28000,0
|
|
20240628,165800,3131451700,28000,28000,28000,28000,0
|
|
20240628,165700,3131451700,28000,28000,28000,28000,0
|
|
20240628,165600,3131451700,28000,28000,28000,28000,0
|
|
20240628,165500,3131451700,28000,28000,28000,28000,0
|
|
20240628,165400,3131451700,28000,28000,28000,28000,0
|
|
20240628,165300,3131451700,28000,28000,28000,28000,0
|
|
20240628,165200,3131451700,28000,28000,28000,28000,0
|
|
20240628,165100,3131451700,28000,28000,28000,28000,0
|
|
20240628,165000,3131451700,28000,28000,28000,28000,0
|
|
20240628,164900,3131451700,28000,28000,28000,28000,0
|
|
20240628,164800,3131451700,28000,28000,28000,28000,0
|
|
20240628,164700,3131451700,28000,28000,28000,28000,0
|
|
20240628,164600,3131451700,28000,28000,28000,28000,3716
|
|
20240628,164500,3131451700,28000,28000,28000,28000,0
|
|
20240628,164400,3131451700,28000,28000,28000,28000,0
|
|
20240628,164300,3131451700,28000,28000,28000,28000,0
|
|
20240628,164200,3131451700,28000,28000,28000,28000,0
|
|
20240628,164100,3131451700,28000,28000,28000,28000,0
|
|
20240628,164000,3131451700,28000,28000,28000,28000,0
|
|
20240628,163900,3131451700,28000,28000,28000,28000,0
|
|
20240628,163800,3131451700,28000,28000,28000,28000,0
|
|
20240628,163700,3131451700,28000,28000,28000,28000,0
|
|
20240628,163600,3131451700,28000,28000,28000,28000,0
|
|
20240628,163500,3131451700,28000,28000,28000,28000,0
|
|
20240628,163400,3131451700,28000,28000,28000,28000,0
|
|
20240628,163300,3131451700,28000,28000,28000,28000,0
|
|
20240628,163200,3131451700,28000,28000,28000,28000,0
|
|
20240628,163100,3131451700,28000,28000,28000,28000,0
|
|
20240628,163000,3131451700,28000,28000,28000,28000,0
|
|
20240628,162900,3131451700,28000,28000,28000,28000,0
|
|
20240628,162800,3131451700,28000,28000,28000,28000,0
|
|
20240628,162700,3131451700,28000,28000,28000,28000,0
|
|
20240628,162600,3131451700,28000,28000,28000,28000,0
|
|
20240628,162500,3131451700,28000,28000,28000,28000,0
|
|
20240628,162400,3131451700,28000,28000,28000,28000,0
|
|
20240628,162300,3131451700,28000,28000,28000,28000,0
|
|
20240628,162200,3131451700,28000,28000,28000,28000,0
|
|
20240628,162100,3131451700,28000,28000,28000,28000,0
|
|
20240628,162000,3131451700,28000,28000,28000,28000,0
|
|
20240628,161900,3131451700,28000,28000,28000,28000,0
|
|
20240628,161800,3131451700,28000,28000,28000,28000,0
|
|
20240628,161700,3131451700,28000,28000,28000,28000,0
|
|
20240628,161600,3131451700,28000,28000,28000,28000,3716
|
|
20240628,161500,3131451700,28000,28000,28000,28000,0
|
|
20240628,161400,3131451700,28000,28000,28000,28000,0
|
|
20240628,161300,3131451700,28000,28000,28000,28000,0
|
|
20240628,161200,3131451700,28000,28000,28000,28000,0
|
|
20240628,161100,3131451700,28000,28000,28000,28000,0
|
|
20240628,161000,3131451700,28000,28000,28000,28000,0
|
|
20240628,160900,3131451700,28000,28000,28000,28000,0
|
|
20240628,160800,3131451700,28000,28000,28000,28000,0
|
|
20240628,160700,3131451700,28000,28000,28000,28000,0
|
|
20240628,160600,3131451700,28000,28000,28000,28000,0
|
|
20240628,160500,3131451700,28000,28000,28000,28000,0
|
|
20240628,160400,3131451700,28000,28000,28000,28000,0
|
|
20240628,160300,3131451700,28000,28000,28000,28000,0
|
|
20240628,160200,3131451700,28000,28000,28000,28000,0
|
|
20240628,160100,3131451700,28000,28000,28000,28000,0
|
|
20240628,160000,3131451700,28000,28000,28000,28000,0
|
|
20240628,155900,3131451700,28000,28000,28000,28000,0
|
|
20240628,155800,3131451700,28000,28000,28000,28000,0
|
|
20240628,155700,3131451700,28000,28000,28000,28000,0
|
|
20240628,155600,3131451700,28000,28000,28000,28000,0
|
|
20240628,155500,3131451700,28000,28000,28000,28000,0
|
|
20240628,155400,3131451700,28000,28000,28000,28000,0
|
|
20240628,155300,3131451700,28000,28000,28000,28000,0
|
|
20240628,155200,3131451700,28000,28000,28000,28000,0
|
|
20240628,155100,3131451700,28000,28000,28000,28000,0
|
|
20240628,155000,3131451700,28000,28000,28000,28000,0
|
|
20240628,154900,3131451700,28000,28000,28000,28000,0
|
|
20240628,154800,3131451700,28000,28000,28000,28000,0
|
|
20240628,154700,3131451700,28000,28000,28000,28000,0
|
|
20240628,154600,3131451700,28000,28000,28000,28000,3716
|
|
20240628,154500,3131451700,28000,28000,28000,28000,0
|
|
20240628,154400,3131451700,28000,28000,28000,28000,0
|
|
20240628,154300,3131451700,28000,28000,28000,28000,0
|
|
20240628,154200,3131451700,28000,28000,28000,28000,0
|
|
20240628,154100,3131451700,28000,28000,28000,28000,0
|
|
20240628,154000,3131451700,28000,28000,28000,28000,0
|
|
20240628,153900,3131451700,28000,28000,28000,28000,0
|
|
20240628,153800,3131451700,28000,28000,28000,28000,0
|
|
20240628,153700,3131451700,28000,28000,28000,28000,0
|
|
20240628,153600,3131451700,28000,28000,28000,28000,0
|
|
20240628,153500,3131451700,28000,28000,28000,28000,0
|
|
20240628,153400,3131451700,28000,28000,28000,28000,0
|
|
20240628,153300,3131451700,28000,28000,28000,28000,0
|
|
20240628,153200,3131451700,28000,28000,28000,28000,0
|
|
20240628,153100,3131451700,28000,28000,28000,28000,0
|
|
20240628,153000,3131451700,28000,28000,28000,28000,3716
|
|
20240628,152900,3027403700,27950,27950,27950,27950,0
|
|
20240628,152800,3027403700,27950,27950,27950,27950,0
|
|
20240628,152700,3027403700,27950,27950,27950,27950,0
|
|
20240628,152600,3027403700,27950,27950,27950,27950,0
|
|
20240628,152500,3027403700,27950,27950,27950,27950,0
|
|
20240628,152400,3027403700,27950,27950,27950,27950,0
|
|
20240628,152300,3027403700,27950,27950,27950,27950,0
|
|
20240628,152200,3027403700,27950,27950,27950,27950,0
|
|
20240628,152100,3027403700,27950,27950,27950,27950,0
|
|
20240628,152000,3027403700,27950,27950,27950,27950,0
|
|
20240628,151900,3027403700,27950,27850,27950,27850,533
|
|
20240628,151800,3012532550,27850,27850,27850,27850,134
|
|
20240628,151700,3008800650,27850,27850,27900,27850,299
|
|
20240628,151600,3000470850,27850,27850,27950,27850,415
|
|
20240628,151500,2988899500,27850,27850,27900,27850,511
|
|
20240628,151400,2974664500,27850,27850,27850,27850,209
|
|
20240628,151300,2968843850,27850,27850,27850,27850,474
|
|
20240628,151200,2955642950,27850,27850,27900,27850,546
|
|
20240628,151100,2940432600,27900,27900,27900,27900,349
|
|
20240628,151000,2930695500,27900,27900,27900,27900,298
|
|
20240628,150900,2922381300,27900,27900,27950,27900,22
|
|
20240628,150800,2921767350,27950,27900,27950,27900,54
|
|
20240628,150700,2920258250,27900,27900,27900,27900,2
|
|
20240628,150600,2920202450,27900,27900,27900,27900,8
|
|
20240628,150500,2919979250,27900,27850,27950,27850,645
|
|
20240628,150400,2901981200,27850,27900,27900,27850,82
|
|
20240628,150300,2899694900,27850,27850,27850,27850,0
|
|
20240628,150200,2899694900,27850,27850,27850,27850,118
|
|
20240628,150100,2896408600,27850,27900,27900,27850,2078
|
|
20240628,150000,2838474950,27900,27850,27900,27850,203
|
|
20240628,145900,2832812350,27850,27850,27850,27850,129
|
|
20240628,145800,2829219700,27900,27850,27900,27850,34
|
|
20240628,145700,2828272600,27850,27850,27900,27850,62
|
|
20240628,145600,2826545400,27900,27850,27900,27850,33
|
|
20240628,145500,2825625800,27850,27850,27850,27850,101
|
|
20240628,145400,2822812950,27850,27850,27850,27850,68
|
|
20240628,145300,2820919150,27800,27800,27800,27800,0
|
|
20240628,145200,2820919150,27800,27800,27800,27800,19
|
|
20240628,145100,2820390950,27850,27850,27850,27850,15
|
|
20240628,145000,2819973200,27800,27800,27850,27800,563
|
|
20240628,144900,2804316700,27800,27800,27800,27800,10
|
|
20240628,144800,2804038700,27800,27800,27800,27750,151
|
|
20240628,144700,2799842900,27800,27800,27800,27800,66
|
|
20240628,144600,2798008100,27750,27750,27750,27750,225
|
|
20240628,144500,2791764350,27750,27750,27800,27750,130
|
|
20240628,144400,2788156350,27750,27750,27800,27750,343
|
|
20240628,144300,2778637850,27800,27850,27850,27800,378
|
|
20240628,144200,2768128600,27850,27850,27850,27800,45
|
|
20240628,144100,2766876450,27850,27850,27850,27850,191
|
|
20240628,144000,2761557100,27800,27800,27850,27800,67
|
|
20240628,143900,2759691400,27850,27850,27850,27850,2
|
|
20240628,143800,2759635700,27850,27850,27850,27850,0
|
|
20240628,143700,2759635700,27850,27850,27850,27850,9
|
|
20240628,143600,2759385050,27850,27850,27850,27850,411
|
|
20240628,143500,2747938700,27850,27850,27850,27850,6
|
|
20240628,143400,2747771600,27900,27850,27900,27850,65
|
|
20240628,143300,2745960850,27900,27900,27900,27900,13
|
|
20240628,143200,2745598150,27900,27900,27900,27900,124
|
|
20240628,143100,2742138550,27900,27900,27950,27900,655
|
|
20240628,143000,2723847350,27900,27900,27900,27900,12
|
|
20240628,142900,2723512550,27850,27800,27850,27800,62
|
|
20240628,142800,2721786500,27800,27800,27800,27800,10
|
|
20240628,142700,2721508500,27800,27750,27800,27750,524
|
|
20240628,142600,2706964700,27750,27750,27750,27750,11
|
|
20240628,142500,2706659450,27750,27800,27800,27750,69
|
|
20240628,142400,2704742400,27800,27800,27800,27800,33
|
|
20240628,142300,2703825000,27850,27850,27850,27850,0
|
|
20240628,142200,2703825000,27850,27800,27850,27800,124
|
|
20240628,142100,2700372500,27800,27800,27850,27800,269
|
|
20240628,142000,2692894250,27800,27800,27800,27800,110
|
|
20240628,141900,2689836250,27800,27850,27850,27800,547
|
|
20240628,141800,2674624150,27850,27850,27850,27850,822
|
|
20240628,141700,2651731450,27850,27850,27850,27850,0
|
|
20240628,141600,2651731450,27850,27850,27850,27850,13
|
|
20240628,141500,2651369400,27900,27850,27900,27850,45
|
|
20240628,141400,2650116050,27850,27850,27850,27850,31
|
|
20240628,141300,2649252700,27850,27900,27900,27850,16
|
|
20240628,141200,2648806950,27850,27900,27900,27850,58
|
|
20240628,141100,2647190900,27900,27900,27900,27900,119
|
|
20240628,141000,2643870800,27900,27950,27950,27900,187
|
|
20240628,140900,2638648400,27900,27900,27900,27900,96
|
|
20240628,140800,2635970000,27900,27850,27900,27850,170
|
|
20240628,140700,2631228300,27850,27900,27900,27850,734
|
|
20240628,140600,2610750600,27900,27900,27900,27900,114
|
|
20240628,140500,2607570000,27900,27900,27900,27900,163
|
|
20240628,140400,2603022300,27900,27900,27950,27900,43
|
|
20240628,140300,2601822550,27900,27950,27950,27900,80
|
|
20240628,140200,2599587800,27900,27900,27900,27900,54
|
|
20240628,140100,2598081200,27900,27900,27900,27900,13
|
|
20240628,140000,2597718500,27950,27950,27950,27950,0
|
|
20240628,135900,2597718500,27950,27900,27950,27900,95
|
|
20240628,135800,2595065350,27900,27950,27950,27900,201
|
|
20240628,135700,2589455500,27900,27950,27950,27900,72
|
|
20240628,135600,2587443750,28000,28000,28000,27950,209
|
|
20240628,135500,2581593750,27950,27900,27950,27900,302
|
|
20240628,135400,2573166050,27900,27950,27950,27900,96
|
|
20240628,135300,2570483500,27950,27950,27950,27900,26
|
|
20240628,135200,2569757450,27950,27950,27950,27900,68
|
|
20240628,135100,2567857100,27900,27950,27950,27900,257
|
|
20240628,135000,2560674650,28000,27950,28000,27950,812
|
|
20240628,134900,2537976850,28000,27950,28000,27950,264
|
|
20240628,134800,2530595800,28000,28000,28000,27950,89
|
|
20240628,134700,2528104450,28000,27950,28000,27950,171
|
|
20240628,134600,2523317100,28000,28000,28000,28000,215
|
|
20240628,134500,2517297100,28000,28000,28000,27950,69
|
|
20240628,134400,2515365750,27950,27950,27950,27950,0
|
|
20240628,134300,2515365750,27950,28000,28000,27950,201
|
|
20240628,134200,2509738400,27950,28000,28000,27950,33
|
|
20240628,134100,2508815050,28000,28000,28000,28000,10
|
|
20240628,134000,2508535050,27950,27950,27950,27950,13
|
|
20240628,133900,2508171700,27950,27950,27950,27950,13
|
|
20240628,133800,2507808350,27950,27950,27950,27950,0
|
|
20240628,133700,2507808350,27950,28000,28000,27950,14
|
|
20240628,133600,2507417000,27950,27950,28000,27950,295
|
|
20240628,133500,2499160300,27950,27950,27950,27950,47
|
|
20240628,133400,2497846650,27900,27900,27900,27900,185
|
|
20240628,133300,2492685150,27950,27900,27950,27900,116
|
|
20240628,133200,2489443600,27900,27900,27900,27900,0
|
|
20240628,133100,2489443600,27900,27950,27950,27900,27
|
|
20240628,133000,2488689600,27900,27900,27950,27900,174
|
|
20240628,132900,2483834700,27900,27950,27950,27900,24
|
|
20240628,132800,2483164550,27950,27900,27950,27900,46
|
|
20240628,132700,2481881100,27900,27900,27900,27900,0
|
|
20240628,132600,2481881100,27900,27900,27900,27900,13
|
|
20240628,132500,2481518400,27900,27900,27900,27900,69
|
|
20240628,132400,2479593300,27950,27950,27950,27900,40
|
|
20240628,132300,2478476300,27900,27900,27900,27900,13
|
|
20240628,132200,2478113600,27900,27950,27950,27900,52
|
|
20240628,132100,2476660900,27900,27900,27900,27900,11
|
|
20240628,132000,2476354000,27950,27900,27950,27900,16
|
|
20240628,131900,2475907450,27950,27900,27950,27900,19
|
|
20240628,131800,2475377300,27950,27950,27950,27950,38
|
|
20240628,131700,2474315200,27900,27900,27900,27900,118
|
|
20240628,131600,2471023000,27950,27950,27950,27950,3
|
|
20240628,131500,2470939150,27950,27950,27950,27950,499
|
|
20240628,131400,2456992100,27950,27950,27950,27950,21
|
|
20240628,131300,2456405150,27950,27950,27950,27950,42
|
|
20240628,131200,2455231250,27950,27950,27950,27950,144
|
|
20240628,131100,2451206450,27900,27950,27950,27900,16
|
|
20240628,131000,2450760000,27950,27900,27950,27900,3
|
|
20240628,130900,2450676200,27900,27900,27900,27900,13
|
|
20240628,130800,2450313500,27900,27900,27950,27900,341
|
|
20240628,130700,2440791800,27900,27900,27900,27900,27
|
|
20240628,130600,2440038500,27900,27950,27950,27900,55
|
|
20240628,130500,2438501900,27950,27900,27950,27900,34
|
|
20240628,130400,2437552250,27950,27950,27950,27950,411
|
|
20240628,130300,2426064800,27950,27950,27950,27950,38
|
|
20240628,130200,2425002700,27950,27950,27950,27950,0
|
|
20240628,130100,2425002700,27950,27950,27950,27950,13
|
|
20240628,130000,2424639350,27950,27950,28000,27950,76
|
|
20240628,125900,2422515050,27950,27950,27950,27950,1030
|
|
20240628,125800,2393726550,28000,27950,28000,27950,53
|
|
20240628,125700,2392243200,27950,27950,27950,27950,13
|
|
20240628,125600,2391879850,28000,27950,28000,27950,71
|
|
20240628,125500,2389893450,27950,28000,28000,27950,16
|
|
20240628,125400,2389446100,28000,27950,28000,27950,61
|
|
20240628,125300,2387738750,27950,27950,27950,27950,0
|
|
20240628,125200,2387738750,27950,28000,28000,27950,280
|
|
20240628,125100,2379910800,28000,28000,28000,28000,161
|
|
20240628,125000,2375402800,28000,28000,28000,28000,53
|
|
20240628,124900,2373918800,28000,28050,28050,28000,116
|
|
20240628,124800,2370665650,28050,28000,28050,28000,85
|
|
20240628,124700,2368283900,28000,28000,28000,28000,112
|
|
20240628,124600,2365147900,28000,28000,28000,27950,111
|
|
20240628,124500,2362040550,27950,28000,28000,27950,29
|
|
20240628,124400,2361229550,27950,28000,28000,27950,580
|
|
20240628,124300,2344990200,28000,27950,28000,27950,321
|
|
20240628,124200,2336003850,27950,27950,27950,27950,0
|
|
20240628,124100,2336003850,27950,27950,27950,27950,23
|
|
20240628,124000,2335361000,27950,28000,28000,27950,69
|
|
20240628,123900,2333429950,27950,27950,27950,27950,0
|
|
20240628,123800,2333429950,27950,27950,27950,27950,24
|
|
20240628,123700,2332759150,27950,27950,27950,27950,113
|
|
20240628,123600,2329600800,28000,28000,28000,28000,41
|
|
20240628,123500,2328452800,28000,27950,28000,27950,72
|
|
20240628,123400,2326438400,27950,27950,27950,27950,13
|
|
20240628,123300,2326075050,27950,28000,28000,27950,254
|
|
20240628,123200,2318966900,28000,28000,28000,28000,13
|
|
20240628,123100,2318602900,28000,28000,28000,28000,8
|
|
20240628,123000,2318378900,28000,28000,28000,28000,153
|
|
20240628,122900,2314094900,28000,28000,28000,28000,121
|
|
20240628,122800,2310706900,28000,28000,28000,28000,229
|
|
20240628,122700,2304294900,27950,27950,27950,27950,47
|
|
20240628,122600,2302981250,27950,27950,27950,27950,27
|
|
20240628,122500,2302226600,28000,27950,28000,27950,41
|
|
20240628,122400,2301078750,27950,28050,28050,27950,1584
|
|
20240628,122300,2256723200,28050,28000,28050,28000,200
|
|
20240628,122200,2251122700,28050,28050,28050,28050,39
|
|
20240628,122100,2250028750,28000,28050,28050,28000,519
|
|
20240628,122000,2235477000,28000,28000,28000,28000,15
|
|
20240628,121900,2235057000,28000,28000,28000,28000,1
|
|
20240628,121800,2235029000,28050,28050,28050,28000,31
|
|
20240628,121700,2234160600,28050,28000,28050,28000,79
|
|
20240628,121600,2231944700,28000,28000,28000,28000,32
|
|
20240628,121500,2231048700,28000,28000,28000,28000,13
|
|
20240628,121400,2230684700,28050,28050,28050,28050,38
|
|
20240628,121300,2229618800,28050,28050,28050,28000,15
|
|
20240628,121200,2229198700,28050,28000,28050,28000,241
|
|
20240628,121100,2222439300,28050,28050,28050,28050,89
|
|
20240628,121000,2219942850,28050,28000,28050,28000,167
|
|
20240628,120900,2215264350,28000,28000,28050,28000,143
|
|
20240628,120800,2211256600,28050,28050,28050,28050,77
|
|
20240628,120700,2209096750,28050,28100,28100,28050,57
|
|
20240628,120600,2207497750,28050,28050,28100,28050,80
|
|
20240628,120500,2205252000,28100,28000,28100,28000,354
|
|
20240628,120400,2195330350,28000,28000,28050,28000,422
|
|
20240628,120300,2183507150,28050,28000,28050,28000,175
|
|
20240628,120200,2178606700,27950,27950,27950,27950,13
|
|
20240628,120100,2178243350,27950,27950,27950,27950,113
|
|
20240628,120000,2175085000,27950,27950,27950,27950,12
|
|
20240628,115900,2174749600,27950,27950,27950,27900,75
|
|
20240628,115800,2172654000,27950,27950,27950,27950,16
|
|
20240628,115700,2172206800,27950,27950,27950,27950,781
|
|
20240628,115600,2150377850,27950,27950,27950,27950,230
|
|
20240628,115500,2143949350,27950,27950,28000,27950,79
|
|
20240628,115400,2141739150,28000,28000,28000,28000,13
|
|
20240628,115300,2141375150,28000,28000,28000,27950,38
|
|
20240628,115200,2140312850,28000,27950,28000,27950,43
|
|
20240628,115100,2139109500,27950,28050,28050,27950,1787
|
|
20240628,115000,2089036650,28050,28050,28050,28050,57
|
|
20240628,114900,2087437800,28050,28050,28100,28050,110
|
|
20240628,114800,2084349150,28050,28050,28050,28050,52
|
|
20240628,114700,2082890550,28100,28100,28100,28050,396
|
|
20240628,114600,2071781700,28100,28100,28100,28100,146
|
|
20240628,114500,2067679100,28100,28100,28100,28050,866
|
|
20240628,114400,2043345150,28100,28100,28150,28100,537
|
|
20240628,114300,2028232100,28100,28100,28150,28100,210
|
|
20240628,114200,2022329500,28100,28050,28150,28050,1054
|
|
20240628,114100,1992708950,28050,28100,28100,28050,374
|
|
20240628,114000,1982216050,28100,28050,28100,28050,1109
|
|
20240628,113900,1951054250,28050,28000,28050,28000,1648
|
|
20240628,113800,1904853000,28000,28000,28000,27950,2026
|
|
20240628,113700,1848126150,27950,27950,28000,27950,1523
|
|
20240628,113600,1805548000,27950,27950,27950,27900,52
|
|
20240628,113500,1804095250,27950,27850,27950,27850,132
|
|
20240628,113400,1800412200,27900,27800,27900,27800,2599
|
|
20240628,113300,1727992700,27800,27800,27800,27800,18
|
|
20240628,113200,1727492300,27800,27800,27800,27800,692
|
|
20240628,113100,1708254700,27800,27800,27800,27800,31
|
|
20240628,113000,1707392900,27800,27800,27850,27800,202
|
|
20240628,112900,1701777050,27850,27850,27850,27800,63
|
|
20240628,112800,1700023400,27800,27800,27800,27800,18
|
|
20240628,112700,1699523000,27850,27850,27850,27800,131
|
|
20240628,112600,1695875350,27800,27750,27800,27750,3882
|
|
20240628,112500,1587973650,27700,27750,27750,27700,24
|
|
20240628,112400,1587308350,27700,27700,27700,27700,44
|
|
20240628,112300,1586089550,27700,27700,27700,27700,2
|
|
20240628,112200,1586034150,27700,27700,27700,27700,225
|
|
20240628,112100,1579801650,27700,27700,27700,27700,2
|
|
20240628,112000,1579746250,27650,27700,27700,27650,16
|
|
20240628,111900,1579303750,27700,27750,27750,27700,2418
|
|
20240628,111800,1512260100,27800,27800,27800,27800,10
|
|
20240628,111700,1511982100,27750,27800,27800,27750,212
|
|
20240628,111600,1506089200,27800,27750,27800,27750,173
|
|
20240628,111500,1501288200,27750,27700,27750,27700,3150
|
|
20240628,111400,1413876050,27700,27700,27700,27700,97
|
|
20240628,111300,1411189150,27700,27700,27700,27700,14
|
|
20240628,111200,1410801350,27700,27700,27700,27700,325
|
|
20240628,111100,1401798850,27700,27700,27700,27650,2301
|
|
20240628,111000,1338067050,27700,27700,27700,27650,82
|
|
20240628,110900,1335798850,27650,27650,27650,27650,118
|
|
20240628,110800,1332536150,27650,27650,27650,27650,114
|
|
20240628,110700,1329384050,27650,27650,27650,27650,36
|
|
20240628,110600,1328388650,27650,27650,27650,27650,1308
|
|
20240628,110500,1292222450,27650,27550,27650,27550,980
|
|
20240628,110400,1265174100,27600,27600,27600,27600,36
|
|
20240628,110300,1264180500,27600,27550,27600,27550,262
|
|
20240628,110200,1256961400,27500,27550,27550,27500,15
|
|
20240628,110100,1256548850,27550,27450,27550,27450,3516
|
|
20240628,110000,1159897750,27400,27450,27450,27400,15
|
|
20240628,105900,1159486700,27400,27400,27400,27400,14
|
|
20240628,105800,1159103100,27450,27450,27450,27450,2
|
|
20240628,105700,1159048200,27400,27450,27450,27400,105
|
|
20240628,105600,1156168650,27450,27400,27450,27400,16
|
|
20240628,105500,1155730150,27450,27450,27450,27450,46
|
|
20240628,105400,1154467450,27400,27450,27450,27400,34
|
|
20240628,105300,1153534850,27450,27350,27450,27350,34
|
|
20240628,105200,1152603050,27400,27400,27400,27350,205
|
|
20240628,105100,1146987150,27400,27350,27400,27350,148
|
|
20240628,105000,1142939000,27350,27350,27350,27350,0
|
|
20240628,104900,1142939000,27350,27400,27400,27350,893
|
|
20240628,104800,1118471500,27400,27400,27450,27400,116
|
|
20240628,104700,1115293000,27450,27450,27450,27450,40
|
|
20240628,104600,1114195000,27400,27450,27450,27400,18
|
|
20240628,104500,1113701600,27450,27450,27450,27450,1113
|
|
20240628,104400,1083149750,27450,27450,27450,27450,55
|
|
20240628,104300,1081640000,27450,27500,27500,27450,485
|
|
20240628,104200,1068305200,27500,27450,27500,27450,22
|
|
20240628,104100,1067700900,27450,27450,27450,27450,14
|
|
20240628,104000,1067316600,27450,27500,27500,27450,286
|
|
20240628,103900,1059452300,27500,27500,27500,27450,388
|
|
20240628,103800,1048783000,27500,27500,27500,27500,8
|
|
20240628,103700,1048563000,27450,27450,27450,27450,14
|
|
20240628,103600,1048178700,27450,27400,27450,27400,82
|
|
20240628,103500,1045928900,27400,27400,27450,27400,176
|
|
20240628,103400,1041101100,27400,27450,27450,27400,17
|
|
20240628,103300,1040635150,27400,27450,27450,27400,74
|
|
20240628,103200,1038605350,27450,27500,27500,27400,223
|
|
20240628,103100,1032479700,27450,27400,27450,27400,608
|
|
20240628,103000,1015813300,27400,27450,27450,27400,65
|
|
20240628,102900,1014031600,27450,27450,27450,27450,31
|
|
20240628,102800,1013180650,27450,27450,27450,27450,14
|
|
20240628,102700,1012796350,27450,27500,27500,27450,47
|
|
20240628,102600,1011506100,27450,27450,27500,27450,174
|
|
20240628,102500,1006726150,27450,27450,27450,27450,14
|
|
20240628,102400,1006341850,27450,27500,27500,27450,74
|
|
20240628,102300,1004310500,27450,27400,27450,27400,193
|
|
20240628,102200,999014300,27400,27350,27400,27350,331
|
|
20240628,102100,989955450,27350,27400,27400,27350,54
|
|
20240628,102000,988476850,27350,27400,27400,27350,46
|
|
20240628,101900,987218700,27400,27350,27400,27350,303
|
|
20240628,101800,978931500,27350,27400,27400,27350,452
|
|
20240628,101700,966558050,27350,27400,27400,27350,285
|
|
20240628,101600,958762400,27400,27400,27400,27350,73
|
|
20240628,101500,956762250,27400,27400,27400,27350,87
|
|
20240628,101400,954382250,27400,27350,27400,27350,26
|
|
20240628,101300,953670650,27350,27350,27350,27350,4
|
|
20240628,101200,953561250,27350,27400,27400,27350,36
|
|
20240628,101100,952575800,27350,27350,27350,27350,83
|
|
20240628,101000,950305750,27350,27350,27350,27350,94
|
|
20240628,100900,947734850,27350,27400,27400,27350,36
|
|
20240628,100800,946749150,27400,27400,27400,27400,16
|
|
20240628,100700,946310750,27350,27400,27400,27350,60
|
|
20240628,100600,944667450,27400,27400,27400,27350,110
|
|
20240628,100500,941656450,27350,27400,27400,27350,249
|
|
20240628,100400,934844650,27400,27450,27450,27350,2902
|
|
20240628,100300,855354750,27450,27450,27450,27450,595
|
|
20240628,100200,839022000,27450,27450,27500,27450,94
|
|
20240628,100100,836441250,27500,27450,27500,27450,30
|
|
20240628,100000,835617700,27500,27450,27500,27450,70
|
|
20240628,095900,833695900,27500,27500,27500,27500,127
|
|
20240628,095800,830203400,27500,27500,27500,27450,121
|
|
20240628,095700,826876600,27450,27450,27450,27450,14
|
|
20240628,095600,826492300,27450,27450,27450,27450,251
|
|
20240628,095500,819602350,27450,27500,27500,27450,192
|
|
20240628,095400,814331900,27450,27450,27450,27450,99
|
|
20240628,095300,811614350,27450,27500,27500,27450,125
|
|
20240628,095200,808183050,27450,27450,27500,27450,361
|
|
20240628,095100,798273550,27500,27450,27500,27450,220
|
|
20240628,095000,792234500,27450,27450,27500,27450,217
|
|
20240628,094900,786277750,27500,27450,27500,27450,76
|
|
20240628,094800,784191400,27500,27500,27500,27450,60
|
|
20240628,094700,782542300,27500,27500,27500,27450,30
|
|
20240628,094600,781718250,27500,27450,27500,27450,114
|
|
20240628,094500,778588700,27500,27500,27500,27450,21
|
|
20240628,094400,778011500,27500,27500,27500,27450,137
|
|
20240628,094300,774248700,27500,27450,27500,27450,613
|
|
20240628,094200,757421700,27500,27500,27500,27500,54
|
|
20240628,094100,755936700,27500,27500,27500,27500,619
|
|
20240628,094000,738914200,27500,27550,27550,27500,125
|
|
20240628,093900,735476050,27500,27550,27550,27500,183
|
|
20240628,093800,730436650,27550,27550,27600,27550,20
|
|
20240628,093700,729885500,27550,27550,27550,27550,16
|
|
20240628,093600,729444700,27550,27550,27550,27550,385
|
|
20240628,093500,718837950,27550,27500,27550,27500,251
|
|
20240628,093400,711923850,27500,27500,27500,27500,0
|
|
20240628,093300,711923850,27500,27500,27550,27500,82
|
|
20240628,093200,709667500,27500,27500,27500,27500,40
|
|
20240628,093100,708567500,27500,27600,27600,27500,73
|
|
20240628,093000,706557450,27550,27550,27600,27500,647
|
|
20240628,092900,688761900,27500,27600,27600,27500,678
|
|
20240628,092800,670049500,27600,27650,27650,27600,241
|
|
20240628,092700,663386850,27650,27700,27700,27600,100
|
|
20240628,092600,660624950,27650,27700,27700,27650,106
|
|
20240628,092500,657693000,27700,27700,27700,27700,114
|
|
20240628,092400,654535200,27700,27700,27700,27650,867
|
|
20240628,092300,630521750,27700,27650,27700,27650,781
|
|
20240628,092200,608921850,27600,27600,27650,27600,28
|
|
20240628,092100,608148850,27600,27600,27650,27500,497
|
|
20240628,092000,594438650,27600,27550,27600,27550,333
|
|
20240628,091900,585259400,27550,27550,27550,27550,459
|
|
20240628,091800,572613950,27550,27400,27550,27400,714
|
|
20240628,091700,552959850,27450,27400,27500,27350,1562
|
|
20240628,091600,510144350,27400,27350,27400,27350,496
|
|
20240628,091500,496578250,27350,27250,27400,27200,465
|
|
20240628,091400,483901100,27200,27250,27400,27200,717
|
|
20240628,091300,464335500,27250,27300,27300,27250,485
|
|
20240628,091200,451117350,27300,27300,27300,27250,446
|
|
20240628,091100,438942150,27300,27150,27300,27150,374
|
|
20240628,091000,428754300,27200,27150,27200,27150,1562
|
|
20240628,090900,386319000,27200,27200,27200,27150,626
|
|
20240628,090800,369304300,27200,27200,27250,27150,1010
|
|
20240628,090700,341831250,27200,27400,27400,27150,2129
|
|
20240628,090600,283838150,27400,27500,27500,27350,2553
|
|
20240628,090500,213856000,27500,27500,27550,27500,671
|
|
20240628,090400,195403450,27500,27500,27500,27450,584
|
|
20240628,090300,179370400,27500,27600,27600,27500,1906
|
|
20240628,090200,126849850,27600,27600,27650,27550,582
|
|
20240628,090100,110794700,27650,27700,27750,27600,2339
|
|
20240628,090000,46019450,27750,27600,27750,27600,1667
|